Skip to main content
logo
Naturgy Energy Group, S.A. (FRA:GAN)
Germany flag Germany · Delayed Price · Currency is EUR
25.48
+0.68 (2.75%)
At close: Mar 27, 2026

FRA:GAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202625.6025.6025.4825.4825.480.87%200
Mar 26, 202625.2625.2625.2625.2624.800.40%-
Mar 25, 202625.5825.5825.1625.1624.70-0.47%520
Mar 24, 202625.5225.5225.2825.2824.82-1.17%-
Mar 23, 202625.6625.6625.5825.5825.11-3.54%440
Mar 20, 202626.5226.5226.5226.5226.040.30%400
Mar 19, 202625.7826.4425.7826.4425.961.46%150
Mar 18, 202626.0626.0626.0626.0625.581.48%-
Mar 17, 202625.5025.6825.5025.6825.211.34%600
Mar 16, 202625.3425.3425.3425.3424.880.88%-
Mar 13, 202625.1225.1225.1225.1224.661.78%-
Mar 12, 202624.6824.6824.6824.6824.23-1.36%4
Mar 11, 202625.0225.0225.0225.0224.56-0.16%-
Mar 10, 202625.0625.0625.0625.0624.600.32%-
Mar 9, 202624.8624.9824.8624.9824.520.64%2,600
Mar 6, 202624.8224.8224.8224.8224.37-0.64%100
Mar 5, 202624.9824.9824.9824.9824.52-0.08%-
Mar 4, 202624.9225.0024.9225.0024.540.32%1
Mar 3, 202624.6224.9224.6224.9224.46-5.61%100
Mar 2, 202626.4026.4026.4026.4025.920.53%-
Feb 27, 202626.2026.2626.1826.2625.780.54%100
Feb 26, 202626.1226.1226.1226.1225.640.69%-
Feb 25, 202625.9425.9425.9425.9425.470.08%100
Feb 24, 202625.9225.9225.9225.9225.451.49%-
Feb 23, 202625.5425.5425.5425.5425.07-0.23%-
Feb 20, 202625.6025.6025.6025.6025.130.39%175
Feb 19, 202625.3825.5025.3825.5025.03-1.16%800
Feb 18, 202626.0426.0425.6025.8025.33-0.77%313
Feb 17, 202626.0026.0026.0026.0025.520.08%-
Feb 16, 202626.2026.2025.9825.9825.51-1.14%538
Feb 13, 202626.2826.2826.2826.2825.80-1.13%-
Feb 12, 202626.5826.5826.5826.5826.090.53%-
Feb 11, 202626.2826.4426.2826.4425.96-0.38%800
Feb 10, 202626.5426.5426.5426.5426.050.84%-
Feb 9, 202626.3226.3226.3226.3225.84-0.30%-
Feb 6, 202626.4026.4026.4026.4025.92-0.90%-
Feb 5, 202626.6426.6426.6426.6426.150.60%-
Feb 4, 202626.4826.4826.4826.4826.00-0.15%-
Feb 3, 202626.5226.5226.5226.5226.041.22%-
Feb 2, 202626.2026.2026.2026.2025.72-0.61%200
Jan 30, 202626.3626.3626.3626.3625.880.38%-
Jan 29, 202626.2626.2626.2626.2625.780.31%-
Jan 28, 202626.2626.2626.1826.1825.700.69%682
Jan 27, 202626.0026.0026.0026.0025.520.15%-
Jan 26, 202625.9025.9625.9025.9625.490.54%200
Jan 23, 202625.8825.8825.8225.8225.35-1.75%50
Jan 22, 202626.2826.2826.2826.2825.802.42%-
Jan 21, 202625.6625.6625.6625.6625.19-0.31%-
Jan 20, 202625.7425.7425.7425.7425.270.31%-
Jan 19, 202625.6625.6625.6625.6625.19-1.46%-